Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.33 | 21.50 | 21.22 | 21.29 | 1,154,990 | -0.13(-0.63%) |
Jul 30, 2012 | 21.27 | 21.65 | 21.26 | 21.42 | 941,471 | +0.09(+0.44%) |
Jul 27, 2012 | 20.95 | 21.52 | 20.84 | 21.33 | 1,355,281 | +0.56(+2.69%) |
Jul 26, 2012 | 20.97 | 21.02 | 20.57 | 20.77 | 1,551,060 | +0.19(+0.92%) |
Jul 25, 2012 | 21.67 | 21.67 | 20.41 | 20.58 | 3,366,958 | -0.95(-4.43%) |
Jul 24, 2012 | 21.96 | 22.30 | 21.39 | 21.53 | 1,630,717 | -0.43(-1.94%) |
Jul 23, 2012 | 21.62 | 22.04 | 21.26 | 21.96 | 1,049,785 | -0.22(-0.99%) |
Jul 20, 2012 | 22.50 | 22.56 | 22.11 | 22.18 | 1,153,763 | -0.64(-2.80%) |
Jul 19, 2012 | 22.55 | 22.91 | 22.53 | 22.82 | 1,445,860 | +0.26(+1.15%) |
Jul 18, 2012 | 22.19 | 22.58 | 22.15 | 22.56 | 1,776,494 | +0.25(+1.13%) |
Jul 17, 2012 | 22.32 | 22.33 | 21.82 | 22.30 | 1,223,192 | +0.11(+0.50%) |
Jul 16, 2012 | 22.05 | 22.23 | 21.91 | 22.19 | 1,362,480 | +0.00(+0.00%) |
Jul 13, 2012 | 21.81 | 22.26 | 21.78 | 22.19 | 1,654,295 | +0.38(+1.73%) |
Jul 12, 2012 | 22.04 | 22.13 | 21.73 | 21.81 | 2,152,031 | -0.46(-2.09%) |
Jul 11, 2012 | 22.21 | 22.33 | 21.98 | 22.28 | 1,345,621 | +0.06(+0.25%) |
Jul 10, 2012 | 22.51 | 22.60 | 22.12 | 22.22 | 1,216,168 | -0.06(-0.28%) |
Jul 09, 2012 | 22.40 | 22.44 | 22.11 | 22.29 | 886,114 | -0.17(-0.77%) |
Jul 06, 2012 | 22.74 | 22.82 | 22.41 | 22.46 | 1,416,713 | -0.56(-2.43%) |
Jul 05, 2012 | 22.77 | 23.16 | 22.77 | 23.02 | 1,690,918 | +0.12(+0.52%) |
Jul 03, 2012 | 22.40 | 23.18 | 22.40 | 22.90 | 957,388 | +0.46(+2.04%) |
Jul 02, 2012 | 22.52 | 22.61 | 22.27 | 22.45 | 1,226,187 | -0.07(-0.31%) |
Jun 29, 2012 | 22.17 | 22.52 | 22.00 | 22.52 | 1,010,131 | +0.97(+4.50%) |
Jun 28, 2012 | 21.46 | 21.64 | 21.18 | 21.55 | 1,209,904 | -0.16(-0.73%) |
Jun 27, 2012 | 21.51 | 21.79 | 21.40 | 21.70 | 911,838 | +0.30(+1.40%) |
Jun 26, 2012 | 21.59 | 21.63 | 21.01 | 21.40 | 1,101,384 | -0.10(-0.48%) |
Jun 25, 2012 | 21.79 | 21.80 | 21.37 | 21.51 | 1,396,901 | -0.66(-2.99%) |
Jun 22, 2012 | 22.29 | 22.29 | 21.99 | 22.17 | 1,089,420 | +0.01(+0.04%) |
Jun 21, 2012 | 23.00 | 23.04 | 22.13 | 22.16 | 1,638,873 | -0.74(-3.23%) |
Jun 20, 2012 | 23.14 | 23.21 | 22.78 | 22.90 | 1,457,099 | -0.28(-1.19%) |
Jun 19, 2012 | 23.00 | 23.33 | 23.00 | 23.18 | 1,391,234 | +0.31(+1.34%) |
Jun 18, 2012 | 22.66 | 22.91 | 22.44 | 22.87 | 1,530,392 | +0.13(+0.55%) |
Jun 15, 2012 | 22.46 | 22.80 | 22.45 | 22.74 | 1,446,529 | +0.38(+1.69%) |
Jun 14, 2012 | 22.13 | 22.48 | 22.00 | 22.37 | 1,499,629 | +0.29(+1.32%) |
Jun 13, 2012 | 22.23 | 22.49 | 21.98 | 22.07 | 1,069,203 | -0.32(-1.44%) |
Jun 12, 2012 | 21.96 | 22.40 | 21.76 | 22.40 | 1,343,838 | +0.51(+2.34%) |
Jun 11, 2012 | 22.52 | 22.59 | 21.87 | 21.89 | 1,495,828 | -0.40(-1.80%) |
Jun 08, 2012 | 21.61 | 22.30 | 21.52 | 22.29 | 1,763,497 | +0.63(+2.91%) |
Jun 07, 2012 | 22.07 | 22.37 | 21.61 | 21.66 | 1,519,635 | -0.09(-0.40%) |
Jun 06, 2012 | 21.37 | 21.74 | 21.33 | 21.74 | 1,382,635 | +0.61(+2.87%) |
Jun 05, 2012 | 20.59 | 21.15 | 20.52 | 21.14 | 2,236,046 | +0.41(+1.98%) |
Jun 04, 2012 | 20.97 | 21.06 | 20.49 | 20.73 | 2,226,430 | -0.24(-1.13%) |
Jun 01, 2012 | 21.82 | 21.85 | 20.92 | 20.96 | 3,269,682 | -1.43(-6.40%) |
May 31, 2012 | 22.32 | 22.60 | 21.91 | 22.40 | 1,614,580 | +0.04(+0.18%) |
May 30, 2012 | 22.72 | 22.76 | 22.30 | 22.36 | 1,405,742 | -0.65(-2.84%) |
May 29, 2012 | 22.72 | 23.01 | 22.59 | 23.01 | 1,160,734 | +0.51(+2.28%) |
May 25, 2012 | 22.67 | 22.83 | 22.41 | 22.50 | 846,754 | -0.14(-0.63%) |
May 24, 2012 | 22.74 | 22.86 | 22.30 | 22.64 | 1,122,630 | +0.00(+0.00%) |
May 23, 2012 | 22.33 | 22.74 | 21.93 | 22.64 | 1,629,708 | +0.05(+0.21%) |
May 22, 2012 | 22.64 | 22.85 | 22.47 | 22.59 | 1,179,394 | +0.02(+0.07%) |
May 21, 2012 | 22.12 | 22.61 | 21.90 | 22.58 | 992,361 | +0.55(+2.49%) |
May 18, 2012 | 22.11 | 22.23 | 21.91 | 22.03 | 2,450,572 | -0.09(-0.39%) |
May 17, 2012 | 22.56 | 22.63 | 22.08 | 22.12 | 1,798,882 | -0.42(-1.88%) |
May 16, 2012 | 22.78 | 22.95 | 22.53 | 22.54 | 1,542,673 | -0.18(-0.79%) |
May 15, 2012 | 22.85 | 22.99 | 22.47 | 22.72 | 1,995,690 | -0.15(-0.65%) |
May 14, 2012 | 22.73 | 23.07 | 22.51 | 22.87 | 1,364,423 | -0.20(-0.88%) |
May 11, 2012 | 22.47 | 23.19 | 22.45 | 23.07 | 2,012,482 | +0.42(+1.87%) |
May 10, 2012 | 22.73 | 22.85 | 22.38 | 22.65 | 2,646,219 | +0.14(+0.63%) |
May 09, 2012 | 22.67 | 22.87 | 22.33 | 22.51 | 2,932,368 | -0.52(-2.25%) |
May 08, 2012 | 23.00 | 23.17 | 22.78 | 23.03 | 1,901,789 | -0.17(-0.74%) |
May 07, 2012 | 23.15 | 23.34 | 23.02 | 23.20 | 2,352,575 | +0.02(+0.07%) |
May 04, 2012 | 23.35 | 23.47 | 22.88 | 23.18 | 2,949,726 | -0.37(-1.56%) |
May 03, 2012 | 23.80 | 23.85 | 23.48 | 23.55 | 2,630,602 | -0.24(-1.02%) |
May 02, 2012 | 23.29 | 23.81 | 23.21 | 23.79 | 2,492,032 | +0.28(+1.20%) |
May 01, 2012 | 23.36 | 23.72 | 23.15 | 23.51 | 2,091,613 | +0.15(+0.64%) |
Apr 30, 2012 | 23.91 | 23.94 | 23.21 | 23.36 | 1,845,117 | -0.64(-2.65%) |
Apr 27, 2012 | 23.94 | 24.05 | 23.57 | 24.00 | 1,474,591 | +0.23(+0.96%) |
Apr 26, 2012 | 23.94 | 24.11 | 23.57 | 23.77 | 2,169,382 | -0.13(-0.56%) |
Apr 25, 2012 | 24.55 | 25.34 | 23.86 | 23.90 | 5,511,219 | +1.29(+5.72%) |
Apr 24, 2012 | 22.41 | 22.66 | 22.09 | 22.61 | 2,596,709 | +0.28(+1.26%) |
Apr 23, 2012 | 22.37 | 22.41 | 21.95 | 22.33 | 2,217,447 | -0.38(-1.66%) |
Apr 20, 2012 | 22.75 | 23.17 | 22.34 | 22.70 | 3,284,272 | +0.09(+0.38%) |
Apr 19, 2012 | 23.28 | 23.28 | 22.53 | 22.62 | 2,816,773 | -0.63(-2.70%) |
Apr 18, 2012 | 23.35 | 23.40 | 23.22 | 23.25 | 849,723 | -0.26(-1.10%) |
Apr 17, 2012 | 23.05 | 23.60 | 22.99 | 23.50 | 896,450 | +0.69(+3.02%) |
Apr 16, 2012 | 22.93 | 22.96 | 22.57 | 22.81 | 850,806 | +0.01(+0.03%) |
Apr 13, 2012 | 23.00 | 23.13 | 22.75 | 22.81 | 994,261 | -0.34(-1.49%) |
Apr 12, 2012 | 22.59 | 23.18 | 22.50 | 23.15 | 1,089,430 | +0.56(+2.50%) |
Apr 11, 2012 | 22.60 | 22.79 | 22.47 | 22.59 | 1,028,190 | +0.34(+1.52%) |
Apr 10, 2012 | 22.66 | 22.66 | 22.03 | 22.25 | 2,234,986 | -0.52(-2.27%) |
Apr 09, 2012 | 22.86 | 22.91 | 22.44 | 22.77 | 1,969,096 | -0.55(-2.35%) |
Apr 05, 2012 | 23.35 | 23.50 | 23.25 | 23.32 | 1,611,963 | -0.19(-0.80%) |
Apr 04, 2012 | 23.72 | 23.77 | 23.32 | 23.50 | 1,123,248 | -0.49(-2.06%) |
Apr 03, 2012 | 24.12 | 24.18 | 23.83 | 24.00 | 1,214,844 | -0.14(-0.58%) |
Apr 02, 2012 | 23.70 | 24.17 | 23.61 | 24.14 | 1,565,689 | +0.38(+1.62%) |
Mar 30, 2012 | 23.80 | 23.86 | 23.50 | 23.76 | 1,079,131 | +0.12(+0.50%) |
Mar 29, 2012 | 23.24 | 23.69 | 23.21 | 23.64 | 1,595,709 | -0.27(-1.15%) |
Mar 28, 2012 | 24.09 | 24.14 | 23.54 | 23.91 | 912,075 | -0.20(-0.81%) |
Mar 27, 2012 | 24.30 | 24.30 | 23.95 | 24.11 | 892,810 | -0.18(-0.74%) |
Mar 26, 2012 | 24.07 | 24.30 | 24.07 | 24.29 | 892,843 | +0.42(+1.77%) |
Mar 23, 2012 | 23.72 | 23.87 | 23.39 | 23.86 | 946,334 | +0.20(+0.86%) |
Mar 22, 2012 | 23.69 | 23.73 | 23.43 | 23.66 | 1,067,747 | -0.22(-0.92%) |
Mar 21, 2012 | 24.03 | 24.16 | 23.85 | 23.88 | 1,042,086 | -0.09(-0.36%) |
Mar 20, 2012 | 24.03 | 24.12 | 23.79 | 23.97 | 953,263 | -0.27(-1.10%) |
Mar 19, 2012 | 23.95 | 24.30 | 23.83 | 24.23 | 675,132 | +0.18(+0.75%) |
Mar 16, 2012 | 24.14 | 24.14 | 23.73 | 24.05 | 1,007,246 | -0.09(-0.36%) |
Mar 15, 2012 | 23.76 | 24.14 | 23.64 | 24.14 | 1,140,531 | +0.38(+1.58%) |
Mar 14, 2012 | 23.61 | 23.90 | 23.55 | 23.76 | 830,551 | +0.08(+0.33%) |
Mar 13, 2012 | 23.33 | 23.72 | 23.25 | 23.68 | 1,365,838 | +0.56(+2.41%) |
Mar 12, 2012 | 23.09 | 23.25 | 23.05 | 23.13 | 1,456,176 | +0.09(+0.41%) |
Mar 09, 2012 | 22.81 | 23.18 | 22.64 | 23.03 | 875,596 | +0.28(+1.24%) |
Mar 08, 2012 | 22.52 | 22.79 | 22.40 | 22.75 | 1,077,404 | +0.49(+2.22%) |
Mar 07, 2012 | 22.12 | 22.33 | 21.98 | 22.26 | 1,141,841 | +0.48(+2.20%) |
Mar 06, 2012 | 21.88 | 21.93 | 21.67 | 21.78 | 1,080,738 | -0.38(-1.73%) |
Mar 05, 2012 | 21.98 | 22.23 | 21.80 | 22.16 | 1,090,100 | +0.09(+0.43%) |
Mar 02, 2012 | 22.53 | 22.56 | 21.96 | 22.07 | 1,631,893 | -0.50(-2.22%) |
Mar 01, 2012 | 22.41 | 22.79 | 22.34 | 22.57 | 1,609,206 | +0.28(+1.27%) |
Feb 29, 2012 | 22.54 | 22.78 | 22.24 | 22.29 | 2,014,357 | -0.17(-0.77%) |
Feb 28, 2012 | 22.77 | 22.81 | 22.24 | 22.46 | 1,247,184 | -0.25(-1.10%) |
Feb 27, 2012 | 22.48 | 22.82 | 22.34 | 22.71 | 1,109,700 | +0.08(+0.35%) |
Feb 24, 2012 | 22.84 | 22.89 | 22.60 | 22.63 | 979,714 | -0.15(-0.65%) |
Feb 23, 2012 | 22.77 | 22.88 | 22.71 | 22.78 | 1,063,058 | -0.06(-0.27%) |
Feb 22, 2012 | 22.62 | 22.93 | 22.62 | 22.85 | 1,315,003 | +0.02(+0.10%) |
Feb 21, 2012 | 22.79 | 23.07 | 22.74 | 22.82 | 994,034 | +0.07(+0.31%) |
Feb 17, 2012 | 23.01 | 23.11 | 22.73 | 22.75 | 970,233 | -0.09(-0.41%) |
Feb 16, 2012 | 22.74 | 22.98 | 22.64 | 22.85 | 1,174,192 | +0.15(+0.65%) |
Feb 15, 2012 | 22.99 | 23.10 | 22.58 | 22.70 | 899,014 | -0.23(-0.99%) |
Feb 14, 2012 | 22.78 | 22.99 | 22.62 | 22.92 | 1,389,048 | +0.05(+0.20%) |
Feb 13, 2012 | 22.88 | 23.09 | 22.67 | 22.88 | 1,115,547 | +0.17(+0.76%) |
Feb 10, 2012 | 22.95 | 23.03 | 22.60 | 22.71 | 1,585,961 | -0.49(-2.12%) |
Feb 09, 2012 | 22.96 | 23.22 | 22.76 | 23.20 | 1,249,508 | +0.15(+0.64%) |
Feb 08, 2012 | 23.02 | 23.27 | 22.90 | 23.05 | 1,497,741 | +0.03(+0.14%) |
Feb 07, 2012 | 23.01 | 23.19 | 22.83 | 23.02 | 1,806,687 | +0.02(+0.10%) |
Feb 06, 2012 | 23.00 | 23.19 | 22.65 | 22.99 | 1,749,174 | -0.09(-0.41%) |
Feb 03, 2012 | 22.42 | 23.40 | 22.40 | 23.09 | 3,706,877 | +1.16(+5.30%) |
Feb 02, 2012 | 22.22 | 22.39 | 21.91 | 21.93 | 1,590,179 | -0.22(-0.99%) |
Feb 01, 2012 | 21.85 | 22.59 | 21.85 | 22.14 | 2,429,423 | +0.55(+2.53%) |
Jan 31, 2012 | 21.77 | 22.02 | 21.43 | 21.60 | 2,137,795 | -0.05(-0.22%) |
Jan 30, 2012 | 21.36 | 21.74 | 21.04 | 21.64 | 2,517,142 | +0.00(+0.00%) |
Jan 27, 2012 | 22.47 | 22.47 | 21.00 | 21.64 | 5,719,467 | -1.57(-6.75%) |
Jan 26, 2012 | 23.45 | 23.80 | 23.09 | 23.21 | 2,386,972 | -0.39(-1.65%) |
Jan 25, 2012 | 23.08 | 23.67 | 22.98 | 23.60 | 1,359,535 | +0.43(+1.85%) |
Jan 24, 2012 | 23.05 | 23.19 | 22.92 | 23.17 | 1,629,719 | -0.02(-0.10%) |
Jan 23, 2012 | 23.45 | 23.64 | 23.08 | 23.20 | 962,524 | -0.27(-1.13%) |
Jan 20, 2012 | 23.38 | 23.63 | 23.33 | 23.46 | 1,142,720 | +0.07(+0.30%) |
Jan 19, 2012 | 22.92 | 23.51 | 22.89 | 23.39 | 1,272,620 | +0.52(+2.29%) |
Jan 18, 2012 | 22.42 | 22.87 | 22.25 | 22.87 | 1,250,049 | +0.48(+2.12%) |
Jan 17, 2012 | 22.39 | 22.60 | 22.34 | 22.39 | 1,200,251 | +0.22(+0.98%) |
Jan 13, 2012 | 22.35 | 22.39 | 21.96 | 22.17 | 1,197,610 | -0.34(-1.52%) |
Jan 12, 2012 | 22.53 | 22.56 | 22.21 | 22.52 | 1,616,937 | +0.09(+0.42%) |
Jan 11, 2012 | 22.43 | 22.46 | 22.25 | 22.42 | 1,177,883 | -0.12(-0.52%) |
Jan 10, 2012 | 22.56 | 22.64 | 22.42 | 22.54 | 1,339,400 | +0.22(+0.98%) |
Jan 09, 2012 | 22.35 | 22.37 | 22.15 | 22.32 | 1,330,296 | +0.12(+0.56%) |
Jan 06, 2012 | 22.26 | 22.29 | 21.98 | 22.20 | 1,329,568 | -0.07(-0.32%) |
Jan 05, 2012 | 22.03 | 22.41 | 21.87 | 22.27 | 1,750,646 | +0.05(+0.21%) |
Jan 04, 2012 | 22.28 | 22.28 | 21.95 | 22.22 | 1,416,209 | +0.02(+0.11%) |
Dec 30, 2011 | 22.10 | 22.33 | 22.10 | 22.20 | 1,009,580 | +0.09(+0.42%) |
Dec 29, 2011 | 21.77 | 22.14 | 21.76 | 22.10 | 844,541 | +0.45(+2.09%) |
Dec 28, 2011 | 22.22 | 22.22 | 21.62 | 21.65 | 875,532 | -0.56(-2.53%) |
Dec 27, 2011 | 22.21 | 22.28 | 21.97 | 22.21 | 953,175 | -0.05(-0.25%) |
Dec 23, 2011 | 22.25 | 22.39 | 22.14 | 22.27 | 1,181,758 | +0.69(+3.18%) |
Dec 21, 2011 | 21.37 | 21.61 | 20.93 | 21.58 | 1,297,314 | +0.11(+0.51%) |
Dec 20, 2011 | 20.83 | 21.52 | 20.82 | 21.47 | 2,333,638 | +0.69(+3.30%) |
Dec 19, 2011 | 21.28 | 21.33 | 20.75 | 20.79 | 1,217,213 | -0.36(-1.70%) |
Dec 16, 2011 | 21.04 | 21.45 | 20.99 | 21.15 | 1,498,051 | +0.31(+1.50%) |
Dec 15, 2011 | 20.96 | 21.08 | 20.69 | 20.83 | 1,828,579 | +0.21(+1.02%) |
Dec 14, 2011 | 20.93 | 21.14 | 20.44 | 20.62 | 2,343,010 | -0.59(-2.79%) |
Dec 13, 2011 | 21.96 | 22.42 | 21.14 | 21.22 | 2,602,065 | -0.33(-1.52%) |
Dec 12, 2011 | 21.67 | 21.71 | 21.25 | 21.54 | 1,946,731 | -0.41(-1.88%) |
Dec 09, 2011 | 21.47 | 22.17 | 21.36 | 21.96 | 2,271,626 | +0.58(+2.70%) |
Dec 08, 2011 | 21.25 | 21.49 | 21.08 | 21.38 | 3,642,544 | +0.02(+0.11%) |
Dec 07, 2011 | 21.33 | 21.50 | 20.88 | 21.36 | 2,283,981 | -0.08(-0.36%) |
Dec 06, 2011 | 21.78 | 21.80 | 21.27 | 21.43 | 1,344,995 | -0.28(-1.29%) |
Dec 05, 2011 | 21.51 | 21.92 | 21.28 | 21.71 | 2,393,340 | +0.65(+3.07%) |
Dec 02, 2011 | 20.89 | 21.38 | 20.85 | 21.07 | 3,691,600 | +0.48(+2.35%) |
Dec 01, 2011 | 20.54 | 20.84 | 20.49 | 20.58 | 2,384,627 | -0.08(-0.38%) |
Nov 30, 2011 | 20.04 | 20.75 | 19.95 | 20.66 | 3,915,889 | +1.39(+7.20%) |
Nov 29, 2011 | 19.53 | 19.56 | 19.20 | 19.27 | 1,429,357 | -0.13(-0.68%) |
Nov 28, 2011 | 19.19 | 19.45 | 19.05 | 19.41 | 1,281,259 | +0.82(+4.41%) |
Nov 25, 2011 | 18.70 | 18.93 | 18.57 | 18.59 | 811,869 | -0.15(-0.79%) |
Nov 23, 2011 | 19.20 | 19.27 | 18.72 | 18.74 | 1,580,632 | -0.73(-3.77%) |
Nov 22, 2011 | 19.41 | 19.55 | 19.23 | 19.47 | 1,445,165 | +0.03(+0.16%) |
Nov 21, 2011 | 19.48 | 19.59 | 19.22 | 19.44 | 1,229,090 | -0.39(-1.97%) |
Nov 18, 2011 | 20.31 | 20.35 | 19.83 | 19.83 | 1,790,515 | -0.28(-1.39%) |
Nov 17, 2011 | 20.52 | 20.60 | 20.01 | 20.11 | 1,705,799 | -0.47(-2.30%) |
Nov 16, 2011 | 20.61 | 21.00 | 20.41 | 20.58 | 2,588,008 | -0.23(-1.12%) |
Nov 15, 2011 | 20.46 | 20.87 | 20.29 | 20.81 | 2,234,011 | +0.29(+1.44%) |
Nov 14, 2011 | 20.70 | 20.80 | 20.33 | 20.52 | 1,579,663 | -0.36(-1.71%) |
Nov 11, 2011 | 20.75 | 20.96 | 20.73 | 20.87 | 1,433,176 | +0.43(+2.09%) |
Nov 10, 2011 | 20.21 | 20.48 | 20.08 | 20.45 | 2,011,975 | +0.61(+3.09%) |
Nov 09, 2011 | 20.18 | 20.20 | 19.73 | 19.83 | 1,621,829 | -1.00(-4.80%) |
Nov 08, 2011 | 20.67 | 20.87 | 20.32 | 20.84 | 1,952,688 | +0.25(+1.21%) |
Nov 07, 2011 | 20.74 | 20.84 | 20.33 | 20.59 | 2,019,744 | -0.27(-1.30%) |
Nov 04, 2011 | 20.74 | 21.01 | 20.51 | 20.86 | 1,495,003 | -0.21(-0.99%) |
Nov 03, 2011 | 20.78 | 21.15 | 20.33 | 21.07 | 2,986,109 | +0.63(+3.07%) |
Nov 02, 2011 | 20.44 | 20.69 | 20.12 | 20.44 | 1,826,426 | +0.48(+2.41%) |
Nov 01, 2011 | 19.71 | 20.52 | 19.50 | 19.96 | 2,623,764 | -0.54(-2.65%) |
Oct 31, 2011 | 20.84 | 20.93 | 20.49 | 20.50 | 1,919,583 | -0.63(-2.97%) |
Oct 28, 2011 | 21.02 | 21.33 | 20.94 | 21.13 | 2,159,607 | +0.00(+0.00%) |
Oct 27, 2011 | 21.03 | 21.45 | 20.90 | 21.13 | 3,982,817 | +0.51(+2.48%) |
Oct 26, 2011 | 21.22 | 21.69 | 19.66 | 20.62 | 4,687,278 | +1.02(+5.18%) |
Oct 25, 2011 | 20.21 | 20.39 | 19.52 | 19.60 | 3,839,152 | -0.62(-3.07%) |
Oct 24, 2011 | 19.77 | 20.39 | 19.64 | 20.22 | 1,841,446 | +0.54(+2.76%) |
Oct 21, 2011 | 19.28 | 19.99 | 19.28 | 19.68 | 2,083,107 | +0.70(+3.68%) |
Oct 20, 2011 | 19.10 | 19.17 | 18.55 | 18.98 | 2,041,348 | -0.05(-0.24%) |
Oct 19, 2011 | 19.35 | 19.43 | 18.94 | 19.03 | 1,859,436 | -0.36(-1.88%) |
Oct 18, 2011 | 18.85 | 19.50 | 18.53 | 19.39 | 2,756,904 | +0.48(+2.54%) |
Oct 17, 2011 | 19.77 | 19.82 | 18.87 | 18.91 | 2,026,802 | -1.05(-5.28%) |
Oct 14, 2011 | 19.13 | 20.00 | 19.13 | 19.97 | 2,716,987 | +1.13(+6.01%) |
Oct 13, 2011 | 18.61 | 19.02 | 18.30 | 18.83 | 2,380,103 | +0.09(+0.45%) |
Oct 12, 2011 | 18.42 | 18.99 | 18.42 | 18.75 | 1,783,518 | +0.37(+2.03%) |
Oct 11, 2011 | 18.38 | 18.62 | 18.19 | 18.38 | 2,114,441 | -0.18(-0.96%) |
Oct 10, 2011 | 18.35 | 18.56 | 18.20 | 18.55 | 2,143,751 | +0.60(+3.33%) |
Oct 07, 2011 | 18.03 | 18.26 | 17.56 | 17.96 | 3,685,155 | +0.16(+0.87%) |
Oct 06, 2011 | 17.65 | 17.84 | 17.14 | 17.80 | 2,189,671 | +0.33(+1.91%) |
Oct 05, 2011 | 17.05 | 17.56 | 16.80 | 17.47 | 3,346,018 | +0.50(+2.93%) |
Oct 04, 2011 | 15.72 | 17.00 | 15.63 | 16.97 | 3,806,433 | +0.99(+6.16%) |
Oct 03, 2011 | 16.31 | 16.61 | 15.86 | 15.99 | 2,743,660 | -0.47(-2.87%) |
Sep 30, 2011 | 16.72 | 16.74 | 16.30 | 16.46 | 3,123,952 | -0.57(-3.37%) |
Sep 29, 2011 | 16.72 | 17.14 | 16.55 | 17.03 | 3,035,394 | +0.70(+4.27%) |
Sep 28, 2011 | 16.77 | 16.83 | 16.32 | 16.34 | 2,961,948 | -0.33(-1.96%) |
Sep 27, 2011 | 16.76 | 17.09 | 16.52 | 16.66 | 3,889,365 | +0.41(+2.53%) |
Sep 26, 2011 | 16.01 | 16.29 | 15.60 | 16.25 | 1,915,082 | +0.46(+2.90%) |
Sep 23, 2011 | 15.39 | 15.86 | 15.27 | 15.79 | 2,518,909 | +0.23(+1.50%) |
Sep 22, 2011 | 15.72 | 15.87 | 15.33 | 15.56 | 2,408,512 | -0.68(-4.20%) |
Sep 21, 2011 | 17.03 | 17.14 | 16.21 | 16.24 | 2,186,330 | -0.82(-4.82%) |
Sep 20, 2011 | 17.34 | 17.73 | 17.05 | 17.07 | 2,048,804 | -0.12(-0.72%) |
Sep 19, 2011 | 17.25 | 17.34 | 16.88 | 17.19 | 1,616,332 | -0.42(-2.38%) |
Sep 16, 2011 | 17.52 | 17.73 | 17.28 | 17.61 | 2,278,190 | +0.16(+0.89%) |
Sep 15, 2011 | 17.15 | 17.57 | 16.87 | 17.45 | 2,848,417 | +0.50(+2.97%) |
Sep 14, 2011 | 16.74 | 17.21 | 16.41 | 16.95 | 2,141,523 | +0.36(+2.15%) |
Sep 13, 2011 | 16.26 | 16.68 | 16.17 | 16.59 | 1,934,648 | +0.41(+2.54%) |
Sep 12, 2011 | 16.14 | 16.33 | 15.73 | 16.18 | 2,447,978 | -0.23(-1.37%) |
Sep 09, 2011 | 16.86 | 16.86 | 16.24 | 16.41 | 2,488,074 | -0.72(-4.21%) |
Sep 08, 2011 | 17.46 | 17.62 | 17.08 | 17.13 | 1,642,606 | -0.51(-2.90%) |
Sep 07, 2011 | 17.45 | 17.77 | 17.38 | 17.64 | 2,306,560 | +0.50(+2.94%) |
Sep 06, 2011 | 16.86 | 17.21 | 16.65 | 17.14 | 2,473,659 | -0.30(-1.74%) |
Sep 02, 2011 | 17.62 | 17.71 | 17.30 | 17.44 | 1,707,931 | -0.67(-3.68%) |
Sep 01, 2011 | 18.70 | 18.91 | 18.04 | 18.11 | 1,854,282 | -0.45(-2.42%) |
Aug 31, 2011 | 18.70 | 18.96 | 18.39 | 18.55 | 2,665,112 | -0.01(-0.04%) |
Aug 30, 2011 | 18.18 | 18.72 | 18.03 | 18.56 | 2,820,168 | +0.39(+2.13%) |
Aug 29, 2011 | 17.31 | 18.21 | 17.31 | 18.17 | 1,981,411 | +0.61(+3.49%) |
Aug 26, 2011 | 17.10 | 17.62 | 16.76 | 17.56 | 1,363,733 | +0.35(+2.03%) |
Aug 25, 2011 | 17.69 | 17.90 | 17.16 | 17.21 | 1,546,608 | -0.41(-2.33%) |
Aug 24, 2011 | 17.34 | 17.67 | 17.14 | 17.62 | 1,911,891 | +0.19(+1.11%) |
Aug 23, 2011 | 16.85 | 17.43 | 16.68 | 17.43 | 2,506,818 | +0.51(+3.03%) |
Aug 22, 2011 | 16.86 | 17.29 | 16.81 | 16.92 | 3,551,165 | +0.49(+2.95%) |
Aug 19, 2011 | 16.22 | 16.85 | 16.20 | 16.43 | 2,614,772 | -0.11(-0.65%) |
Aug 18, 2011 | 16.90 | 16.90 | 16.29 | 16.54 | 4,475,565 | -0.99(-5.63%) |
Aug 17, 2011 | 17.94 | 18.08 | 17.38 | 17.53 | 2,993,432 | -0.23(-1.30%) |
Aug 16, 2011 | 17.78 | 18.00 | 17.57 | 17.76 | 2,705,876 | -0.27(-1.50%) |
Aug 15, 2011 | 17.93 | 18.21 | 17.83 | 18.03 | 2,390,648 | +0.26(+1.47%) |
Aug 12, 2011 | 17.96 | 18.08 | 17.41 | 17.77 | 3,095,005 | -0.02(-0.13%) |
Aug 11, 2011 | 17.01 | 18.17 | 16.80 | 17.79 | 4,349,571 | +0.92(+5.44%) |
Aug 10, 2011 | 17.62 | 17.63 | 16.82 | 16.87 | 5,695,426 | -1.23(-6.77%) |
Aug 09, 2011 | 18.11 | 18.14 | 16.94 | 18.10 | 6,834,878 | +1.01(+5.91%) |
Aug 08, 2011 | 18.11 | 18.27 | 16.81 | 17.09 | 6,209,472 | -1.51(-8.12%) |
Aug 05, 2011 | 19.42 | 19.61 | 17.94 | 18.60 | 5,742,303 | -0.47(-2.47%) |
Aug 04, 2011 | 19.41 | 19.56 | 18.98 | 19.07 | 3,575,049 | -0.68(-3.43%) |
Aug 03, 2011 | 19.88 | 20.02 | 19.13 | 19.75 | 4,066,020 | -0.18(-0.93%) |
Aug 02, 2011 | 20.44 | 20.66 | 19.92 | 19.93 | 2,558,452 | -0.77(-3.72%) |